34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 1858 |
| 3 | 20241115 | 183800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 4 | 20241115 | 183700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 5 | 20241115 | 183600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 6 | 20241115 | 183500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 7 | 20241115 | 183400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 8 | 20241115 | 183300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 9 | 20241115 | 183200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 10 | 20241115 | 183100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 11 | 20241115 | 183000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 12 | 20241115 | 182900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 13 | 20241115 | 182800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 14 | 20241115 | 182700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 15 | 20241115 | 182600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 16 | 20241115 | 182500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 17 | 20241115 | 182400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 18 | 20241115 | 182300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 19 | 20241115 | 182200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 20 | 20241115 | 182100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 21 | 20241115 | 182000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 22 | 20241115 | 181900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 23 | 20241115 | 181800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 24 | 20241115 | 181700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 25 | 20241115 | 181600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 26 | 20241115 | 181500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 27 | 20241115 | 181400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 28 | 20241115 | 181300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 29 | 20241115 | 181200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 30 | 20241115 | 181100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 31 | 20241115 | 181000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 32 | 20241115 | 180900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 1858 |
| 33 | 20241115 | 180800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 34 | 20241115 | 180700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 35 | 20241115 | 180600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 36 | 20241115 | 180500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 37 | 20241115 | 180400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 38 | 20241115 | 180300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 39 | 20241115 | 180200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 40 | 20241115 | 180100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 41 | 20241115 | 180000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 42 | 20241115 | 175900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 43 | 20241115 | 175800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 44 | 20241115 | 175700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 45 | 20241115 | 175600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 46 | 20241115 | 175500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 47 | 20241115 | 175400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 48 | 20241115 | 175300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 49 | 20241115 | 175200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 50 | 20241115 | 175100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 51 | 20241115 | 175000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 52 | 20241115 | 174900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 53 | 20241115 | 174800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 54 | 20241115 | 174700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 55 | 20241115 | 174600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 56 | 20241115 | 174500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 57 | 20241115 | 174400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 58 | 20241115 | 174300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 59 | 20241115 | 174200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 60 | 20241115 | 174100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 61 | 20241115 | 174000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 62 | 20241115 | 173900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 1858 |
| 63 | 20241115 | 173800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 64 | 20241115 | 173700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 65 | 20241115 | 173600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 66 | 20241115 | 173500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 67 | 20241115 | 173400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 68 | 20241115 | 173300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 69 | 20241115 | 173200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 70 | 20241115 | 173100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 71 | 20241115 | 173000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 72 | 20241115 | 172900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 73 | 20241115 | 172800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 74 | 20241115 | 172700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 75 | 20241115 | 172600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 76 | 20241115 | 172500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 77 | 20241115 | 172400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 78 | 20241115 | 172300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 79 | 20241115 | 172200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 80 | 20241115 | 172100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 81 | 20241115 | 172000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 82 | 20241115 | 171900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 83 | 20241115 | 171800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 84 | 20241115 | 171700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 85 | 20241115 | 171600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 86 | 20241115 | 171500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 87 | 20241115 | 171400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 88 | 20241115 | 171300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 89 | 20241115 | 171200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 90 | 20241115 | 171100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 91 | 20241115 | 171000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 92 | 20241115 | 170900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 1858 |
| 93 | 20241115 | 170800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 94 | 20241115 | 170700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 95 | 20241115 | 170600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 96 | 20241115 | 170500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 97 | 20241115 | 170400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 98 | 20241115 | 170300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 99 | 20241115 | 170200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 100 | 20241115 | 170100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 101 | 20241115 | 170000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 102 | 20241115 | 165900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 103 | 20241115 | 165800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 104 | 20241115 | 165700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 105 | 20241115 | 165600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 106 | 20241115 | 165500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 107 | 20241115 | 165400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 108 | 20241115 | 165300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 109 | 20241115 | 165200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 110 | 20241115 | 165100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 111 | 20241115 | 165000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 112 | 20241115 | 164900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 113 | 20241115 | 164800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 114 | 20241115 | 164700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 115 | 20241115 | 164600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 116 | 20241115 | 164500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 117 | 20241115 | 164400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 118 | 20241115 | 164300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 119 | 20241115 | 164200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 120 | 20241115 | 164100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 121 | 20241115 | 164000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 122 | 20241115 | 163900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 1858 |
| 123 | 20241115 | 163800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 124 | 20241115 | 163700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 125 | 20241115 | 163600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 126 | 20241115 | 163500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 127 | 20241115 | 163400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 128 | 20241115 | 163300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 129 | 20241115 | 163200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 130 | 20241115 | 163100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 131 | 20241115 | 163000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 132 | 20241115 | 162900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 133 | 20241115 | 162800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 134 | 20241115 | 162700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 135 | 20241115 | 162600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 136 | 20241115 | 162500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 137 | 20241115 | 162400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 138 | 20241115 | 162300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 139 | 20241115 | 162200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 140 | 20241115 | 162100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 141 | 20241115 | 162000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 142 | 20241115 | 161900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 143 | 20241115 | 161800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 144 | 20241115 | 161700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 145 | 20241115 | 161600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 146 | 20241115 | 161500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 147 | 20241115 | 161400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 148 | 20241115 | 161300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 149 | 20241115 | 161200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 150 | 20241115 | 161100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 151 | 20241115 | 161000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 152 | 20241115 | 160900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 1858 |
| 153 | 20241115 | 160800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 154 | 20241115 | 160700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 155 | 20241115 | 160600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 156 | 20241115 | 160500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 157 | 20241115 | 160400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 158 | 20241115 | 160300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 159 | 20241115 | 160200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 160 | 20241115 | 160100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 161 | 20241115 | 160000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 162 | 20241115 | 155900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 163 | 20241115 | 155800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 164 | 20241115 | 155700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 165 | 20241115 | 155600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 166 | 20241115 | 155500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 167 | 20241115 | 155400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 168 | 20241115 | 155300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 169 | 20241115 | 155200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 170 | 20241115 | 155100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 171 | 20241115 | 155000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 172 | 20241115 | 154900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 173 | 20241115 | 154800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 174 | 20241115 | 154700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 175 | 20241115 | 154600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 176 | 20241115 | 154500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 177 | 20241115 | 154400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 178 | 20241115 | 154300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 179 | 20241115 | 154200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 180 | 20241115 | 154100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 181 | 20241115 | 154000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 182 | 20241115 | 153900 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 1858 |
| 183 | 20241115 | 153800 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 184 | 20241115 | 153700 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 185 | 20241115 | 153600 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 186 | 20241115 | 153500 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 187 | 20241115 | 153400 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 188 | 20241115 | 153300 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 189 | 20241115 | 153200 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 190 | 20241115 | 153100 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 191 | 20241115 | 153000 | 55247725000 | 537000 | 537000 | 537000 | 537000 | 1858 |
| 192 | 20241115 | 152900 | 54249979000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 193 | 20241115 | 152800 | 54249979000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 194 | 20241115 | 152700 | 54249979000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 195 | 20241115 | 152600 | 54249979000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 196 | 20241115 | 152500 | 54249979000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 197 | 20241115 | 152400 | 54249979000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 198 | 20241115 | 152300 | 54249979000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 199 | 20241115 | 152200 | 54249979000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 200 | 20241115 | 152100 | 54249979000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 201 | 20241115 | 152000 | 54249979000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 202 | 20241115 | 151900 | 54249979000 | 539000 | 539000 | 540000 | 538000 | 353 |
| 203 | 20241115 | 151800 | 54059712000 | 540000 | 542000 | 543000 | 539000 | 310 |
| 204 | 20241115 | 151700 | 53892187000 | 542000 | 542000 | 543000 | 540000 | 213 |
| 205 | 20241115 | 151600 | 53776830000 | 542000 | 541000 | 542000 | 540000 | 251 |
| 206 | 20241115 | 151500 | 53640862000 | 542000 | 541000 | 543000 | 541000 | 352 |
| 207 | 20241115 | 151400 | 53450114000 | 542000 | 542000 | 544000 | 541000 | 159 |
| 208 | 20241115 | 151300 | 53363919000 | 544000 | 541000 | 544000 | 541000 | 514 |
| 209 | 20241115 | 151200 | 53085091000 | 542000 | 543000 | 543000 | 541000 | 280 |
| 210 | 20241115 | 151100 | 52933237000 | 543000 | 542000 | 544000 | 541000 | 268 |
| 211 | 20241115 | 151000 | 52787824000 | 542000 | 542000 | 543000 | 541000 | 313 |
| 212 | 20241115 | 150900 | 52618222000 | 542000 | 541000 | 542000 | 540000 | 170 |
| 213 | 20241115 | 150800 | 52526202000 | 541000 | 543000 | 543000 | 540000 | 391 |
| 214 | 20241115 | 150700 | 52314458000 | 542000 | 543000 | 543000 | 542000 | 226 |
| 215 | 20241115 | 150600 | 52191837000 | 543000 | 543000 | 543000 | 542000 | 267 |
| 216 | 20241115 | 150500 | 52046886000 | 542000 | 543000 | 543000 | 541000 | 365 |
| 217 | 20241115 | 150400 | 51848951000 | 542000 | 542000 | 543000 | 541000 | 189 |
| 218 | 20241115 | 150300 | 51746452000 | 542000 | 544000 | 544000 | 541000 | 247 |
| 219 | 20241115 | 150200 | 51612418000 | 543000 | 542000 | 544000 | 542000 | 337 |
| 220 | 20241115 | 150100 | 51429352000 | 543000 | 542000 | 543000 | 541000 | 272 |
| 221 | 20241115 | 150000 | 51281718000 | 543000 | 543000 | 543000 | 542000 | 219 |
| 222 | 20241115 | 145900 | 51162901000 | 543000 | 543000 | 544000 | 542000 | 263 |
| 223 | 20241115 | 145800 | 51020061000 | 543000 | 543000 | 544000 | 542000 | 272 |
| 224 | 20241115 | 145700 | 50872384000 | 543000 | 542000 | 544000 | 542000 | 301 |
| 225 | 20241115 | 145600 | 50708969000 | 543000 | 543000 | 544000 | 542000 | 488 |
| 226 | 20241115 | 145500 | 50443939000 | 543000 | 542000 | 543000 | 541000 | 242 |
| 227 | 20241115 | 145400 | 50312649000 | 543000 | 543000 | 543000 | 541000 | 281 |
| 228 | 20241115 | 145300 | 50160293000 | 542000 | 542000 | 543000 | 541000 | 267 |
| 229 | 20241115 | 145200 | 50015501000 | 541000 | 541000 | 542000 | 541000 | 192 |
| 230 | 20241115 | 145100 | 49911523000 | 541000 | 542000 | 543000 | 540000 | 173 |
| 231 | 20241115 | 145000 | 49817856000 | 542000 | 542000 | 543000 | 540000 | 221 |
| 232 | 20241115 | 144900 | 49698179000 | 542000 | 542000 | 543000 | 541000 | 309 |
| 233 | 20241115 | 144800 | 49530743000 | 543000 | 543000 | 544000 | 541000 | 369 |
| 234 | 20241115 | 144700 | 49330511000 | 542000 | 543000 | 544000 | 542000 | 341 |
| 235 | 20241115 | 144600 | 49145346000 | 543000 | 543000 | 544000 | 542000 | 187 |
| 236 | 20241115 | 144500 | 49043785000 | 543000 | 543000 | 544000 | 541000 | 243 |
| 237 | 20241115 | 144400 | 48911989000 | 544000 | 545000 | 545000 | 542000 | 269 |
| 238 | 20241115 | 144300 | 48765747000 | 545000 | 544000 | 545000 | 543000 | 276 |
| 239 | 20241115 | 144200 | 48615525000 | 544000 | 545000 | 546000 | 543000 | 338 |
| 240 | 20241115 | 144100 | 48431410000 | 545000 | 544000 | 545000 | 544000 | 356 |
| 241 | 20241115 | 144000 | 48237488000 | 544000 | 544000 | 546000 | 543000 | 405 |
| 242 | 20241115 | 143900 | 48016963000 | 544000 | 543000 | 544000 | 542000 | 366 |
| 243 | 20241115 | 143800 | 47817985000 | 543000 | 545000 | 545000 | 542000 | 516 |
| 244 | 20241115 | 143700 | 47537604000 | 545000 | 546000 | 546000 | 544000 | 189 |
| 245 | 20241115 | 143600 | 47434592000 | 545000 | 545000 | 546000 | 544000 | 304 |
| 246 | 20241115 | 143500 | 47268965000 | 544000 | 545000 | 546000 | 544000 | 246 |
| 247 | 20241115 | 143400 | 47134806000 | 545000 | 546000 | 546000 | 544000 | 278 |
| 248 | 20241115 | 143300 | 46983202000 | 546000 | 544000 | 546000 | 544000 | 275 |
| 249 | 20241115 | 143200 | 46833289000 | 545000 | 545000 | 546000 | 544000 | 463 |
| 250 | 20241115 | 143100 | 46580854000 | 545000 | 545000 | 545000 | 543000 | 239 |
| 251 | 20241115 | 143000 | 46450697000 | 545000 | 545000 | 545000 | 543000 | 456 |
| 252 | 20241115 | 142900 | 46202463000 | 544000 | 544000 | 545000 | 544000 | 317 |
| 253 | 20241115 | 142800 | 46029762000 | 545000 | 545000 | 545000 | 543000 | 314 |
| 254 | 20241115 | 142700 | 45858880000 | 544000 | 543000 | 545000 | 543000 | 677 |
| 255 | 20241115 | 142600 | 45490641000 | 544000 | 544000 | 544000 | 543000 | 261 |
| 256 | 20241115 | 142500 | 45348740000 | 544000 | 544000 | 544000 | 542000 | 251 |
| 257 | 20241115 | 142400 | 45212438000 | 543000 | 542000 | 544000 | 542000 | 643 |
| 258 | 20241115 | 142300 | 44863262000 | 541000 | 541000 | 543000 | 541000 | 409 |
| 259 | 20241115 | 142200 | 44641650000 | 540000 | 541000 | 542000 | 539000 | 579 |
| 260 | 20241115 | 142100 | 44328651000 | 541000 | 539000 | 541000 | 538000 | 919 |
| 261 | 20241115 | 142000 | 43832596000 | 540000 | 539000 | 540000 | 538000 | 222 |
| 262 | 20241115 | 141900 | 43712948000 | 539000 | 537000 | 539000 | 537000 | 351 |
| 263 | 20241115 | 141800 | 43523925000 | 538000 | 537000 | 539000 | 537000 | 192 |
| 264 | 20241115 | 141700 | 43420624000 | 537000 | 536000 | 539000 | 536000 | 413 |
| 265 | 20241115 | 141600 | 43198468000 | 537000 | 535000 | 537000 | 534000 | 312 |
| 266 | 20241115 | 141500 | 43031262000 | 534000 | 535000 | 535000 | 534000 | 175 |
| 267 | 20241115 | 141400 | 42937686000 | 535000 | 534000 | 535000 | 533000 | 181 |
| 268 | 20241115 | 141300 | 42840989000 | 535000 | 534000 | 535000 | 533000 | 97 |
| 269 | 20241115 | 141200 | 42789184000 | 534000 | 533000 | 535000 | 533000 | 129 |
| 270 | 20241115 | 141100 | 42720312000 | 533000 | 534000 | 534000 | 533000 | 68 |
| 271 | 20241115 | 141000 | 42684011000 | 533000 | 534000 | 535000 | 533000 | 127 |
| 272 | 20241115 | 140900 | 42616194000 | 534000 | 533000 | 534000 | 533000 | 66 |
| 273 | 20241115 | 140800 | 42580956000 | 534000 | 534000 | 534000 | 533000 | 64 |
| 274 | 20241115 | 140700 | 42546798000 | 534000 | 534000 | 535000 | 533000 | 111 |
| 275 | 20241115 | 140600 | 42487495000 | 533000 | 534000 | 535000 | 533000 | 81 |
| 276 | 20241115 | 140500 | 42444234000 | 534000 | 535000 | 535000 | 533000 | 178 |
| 277 | 20241115 | 140400 | 42349169000 | 535000 | 535000 | 535000 | 534000 | 52 |
| 278 | 20241115 | 140300 | 42321366000 | 535000 | 535000 | 535000 | 534000 | 75 |
| 279 | 20241115 | 140200 | 42281253000 | 535000 | 535000 | 535000 | 534000 | 53 |
| 280 | 20241115 | 140100 | 42252907000 | 535000 | 535000 | 536000 | 534000 | 63 |
| 281 | 20241115 | 140000 | 42219204000 | 534000 | 535000 | 536000 | 534000 | 35 |
| 282 | 20241115 | 135900 | 42200491000 | 535000 | 536000 | 537000 | 535000 | 240 |
| 283 | 20241115 | 135800 | 42071994000 | 536000 | 536000 | 537000 | 535000 | 56 |
| 284 | 20241115 | 135700 | 42041986000 | 536000 | 535000 | 536000 | 535000 | 63 |
| 285 | 20241115 | 135600 | 42008237000 | 536000 | 536000 | 537000 | 535000 | 186 |
| 286 | 20241115 | 135500 | 41908532000 | 537000 | 536000 | 537000 | 535000 | 63 |
| 287 | 20241115 | 135400 | 41874761000 | 536000 | 536000 | 537000 | 535000 | 53 |
| 288 | 20241115 | 135300 | 41846350000 | 536000 | 535000 | 537000 | 535000 | 114 |
| 289 | 20241115 | 135200 | 41785266000 | 534000 | 535000 | 536000 | 534000 | 167 |
| 290 | 20241115 | 135100 | 41695910000 | 535000 | 535000 | 536000 | 534000 | 69 |
| 291 | 20241115 | 135000 | 41659018000 | 534000 | 535000 | 536000 | 534000 | 74 |
| 292 | 20241115 | 134900 | 41619432000 | 535000 | 536000 | 536000 | 535000 | 177 |
| 293 | 20241115 | 134800 | 41524712000 | 536000 | 536000 | 537000 | 535000 | 66 |
| 294 | 20241115 | 134700 | 41489329000 | 535000 | 537000 | 537000 | 535000 | 25 |
| 295 | 20241115 | 134600 | 41475933000 | 537000 | 536000 | 537000 | 535000 | 73 |
| 296 | 20241115 | 134500 | 41436802000 | 536000 | 537000 | 538000 | 535000 | 394 |
| 297 | 20241115 | 134400 | 41225576000 | 538000 | 538000 | 538000 | 537000 | 86 |
| 298 | 20241115 | 134300 | 41179321000 | 537000 | 538000 | 538000 | 537000 | 135 |
| 299 | 20241115 | 134200 | 41106702000 | 538000 | 537000 | 539000 | 537000 | 256 |
| 300 | 20241115 | 134100 | 40968973000 | 537000 | 537000 | 538000 | 537000 | 143 |
| 301 | 20241115 | 134000 | 40892099000 | 538000 | 538000 | 538000 | 537000 | 83 |
| 302 | 20241115 | 133900 | 40847467000 | 537000 | 538000 | 538000 | 537000 | 106 |
| 303 | 20241115 | 133800 | 40790523000 | 537000 | 537000 | 538000 | 537000 | 143 |
| 304 | 20241115 | 133700 | 40713695000 | 537000 | 537000 | 538000 | 536000 | 120 |
| 305 | 20241115 | 133600 | 40649237000 | 537000 | 537000 | 537000 | 536000 | 208 |
| 306 | 20241115 | 133500 | 40537563000 | 537000 | 536000 | 537000 | 536000 | 73 |
| 307 | 20241115 | 133400 | 40498374000 | 536000 | 536000 | 537000 | 536000 | 63 |
| 308 | 20241115 | 133300 | 40464575000 | 536000 | 536000 | 536000 | 535000 | 52 |
| 309 | 20241115 | 133200 | 40436711000 | 535000 | 537000 | 537000 | 535000 | 89 |
| 310 | 20241115 | 133100 | 40389006000 | 537000 | 536000 | 537000 | 535000 | 44 |
| 311 | 20241115 | 133000 | 40365426000 | 536000 | 536000 | 537000 | 535000 | 100 |
| 312 | 20241115 | 132900 | 40311803000 | 536000 | 535000 | 536000 | 535000 | 63 |
| 313 | 20241115 | 132800 | 40278062000 | 535000 | 535000 | 536000 | 534000 | 57 |
| 314 | 20241115 | 132700 | 40247571000 | 535000 | 535000 | 536000 | 534000 | 199 |
| 315 | 20241115 | 132600 | 40141088000 | 535000 | 535000 | 537000 | 535000 | 60 |
| 316 | 20241115 | 132500 | 40108931000 | 535000 | 536000 | 536000 | 535000 | 64 |
| 317 | 20241115 | 132400 | 40074648000 | 536000 | 536000 | 536000 | 535000 | 47 |
| 318 | 20241115 | 132300 | 40049470000 | 536000 | 535000 | 538000 | 535000 | 423 |
| 319 | 20241115 | 132200 | 39822695000 | 534000 | 535000 | 535000 | 534000 | 76 |
| 320 | 20241115 | 132100 | 39782047000 | 535000 | 534000 | 535000 | 534000 | 122 |
| 321 | 20241115 | 132000 | 39716868000 | 535000 | 534000 | 535000 | 534000 | 90 |
| 322 | 20241115 | 131900 | 39668755000 | 535000 | 534000 | 535000 | 534000 | 48 |
| 323 | 20241115 | 131800 | 39643086000 | 535000 | 534000 | 535000 | 533000 | 85 |
| 324 | 20241115 | 131700 | 39597669000 | 534000 | 533000 | 534000 | 533000 | 103 |
| 325 | 20241115 | 131600 | 39542725000 | 533000 | 533000 | 534000 | 532000 | 60 |
| 326 | 20241115 | 131500 | 39510730000 | 533000 | 533000 | 534000 | 532000 | 97 |
| 327 | 20241115 | 131400 | 39459000000 | 533000 | 533000 | 534000 | 532000 | 52 |
| 328 | 20241115 | 131300 | 39431275000 | 534000 | 535000 | 535000 | 533000 | 137 |
| 329 | 20241115 | 131200 | 39358156000 | 534000 | 534000 | 535000 | 533000 | 64 |
| 330 | 20241115 | 131100 | 39323982000 | 535000 | 534000 | 535000 | 533000 | 181 |
| 331 | 20241115 | 131000 | 39227193000 | 533000 | 535000 | 536000 | 533000 | 171 |
| 332 | 20241115 | 130900 | 39135830000 | 535000 | 537000 | 537000 | 535000 | 74 |
| 333 | 20241115 | 130800 | 39096212000 | 537000 | 536000 | 537000 | 535000 | 129 |
| 334 | 20241115 | 130700 | 39027015000 | 536000 | 537000 | 537000 | 536000 | 108 |
| 335 | 20241115 | 130600 | 38969048000 | 536000 | 536000 | 537000 | 535000 | 232 |
| 336 | 20241115 | 130500 | 38844564000 | 536000 | 536000 | 537000 | 535000 | 79 |
| 337 | 20241115 | 130400 | 38802193000 | 536000 | 537000 | 537000 | 536000 | 128 |
| 338 | 20241115 | 130300 | 38733504000 | 536000 | 534000 | 537000 | 534000 | 282 |
| 339 | 20241115 | 130200 | 38582406000 | 535000 | 536000 | 537000 | 534000 | 227 |
| 340 | 20241115 | 130100 | 38460636000 | 536000 | 537000 | 537000 | 534000 | 382 |
| 341 | 20241115 | 130000 | 38255616000 | 536000 | 534000 | 537000 | 534000 | 584 |
| 342 | 20241115 | 125900 | 37942879000 | 534000 | 533000 | 535000 | 532000 | 560 |
| 343 | 20241115 | 125800 | 37643845000 | 532000 | 532000 | 533000 | 531000 | 81 |
| 344 | 20241115 | 125700 | 37600724000 | 531000 | 532000 | 533000 | 531000 | 56 |
| 345 | 20241115 | 125600 | 37570939000 | 532000 | 532000 | 533000 | 530000 | 62 |
| 346 | 20241115 | 125500 | 37537950000 | 532000 | 530000 | 532000 | 530000 | 158 |
| 347 | 20241115 | 125400 | 37453918000 | 532000 | 532000 | 532000 | 530000 | 70 |
| 348 | 20241115 | 125300 | 37416715000 | 532000 | 531000 | 532000 | 530000 | 195 |
| 349 | 20241115 | 125200 | 37313227000 | 530000 | 530000 | 532000 | 530000 | 55 |
| 350 | 20241115 | 125100 | 37284026000 | 530000 | 530000 | 531000 | 529000 | 168 |
| 351 | 20241115 | 125000 | 37195063000 | 529000 | 529000 | 530000 | 529000 | 28 |
| 352 | 20241115 | 124900 | 37180233000 | 529000 | 529000 | 530000 | 529000 | 62 |
| 353 | 20241115 | 124800 | 37147387000 | 529000 | 530000 | 530000 | 529000 | 43 |
| 354 | 20241115 | 124700 | 37124612000 | 530000 | 531000 | 531000 | 530000 | 63 |
| 355 | 20241115 | 124600 | 37091216000 | 531000 | 530000 | 531000 | 530000 | 49 |
| 356 | 20241115 | 124500 | 37065215000 | 530000 | 530000 | 531000 | 529000 | 77 |
| 357 | 20241115 | 124400 | 37024370000 | 530000 | 531000 | 531000 | 530000 | 29 |
| 358 | 20241115 | 124300 | 37008988000 | 530000 | 531000 | 531000 | 530000 | 285 |
| 359 | 20241115 | 124200 | 36857866000 | 531000 | 532000 | 533000 | 531000 | 103 |
| 360 | 20241115 | 124100 | 36803109000 | 533000 | 531000 | 533000 | 531000 | 74 |
| 361 | 20241115 | 124000 | 36763717000 | 531000 | 532000 | 533000 | 531000 | 56 |
| 362 | 20241115 | 123900 | 36733908000 | 532000 | 533000 | 534000 | 532000 | 47 |
| 363 | 20241115 | 123800 | 36708849000 | 532000 | 532000 | 533000 | 531000 | 95 |
| 364 | 20241115 | 123700 | 36658280000 | 532000 | 532000 | 533000 | 532000 | 37 |
| 365 | 20241115 | 123600 | 36638580000 | 533000 | 535000 | 535000 | 533000 | 312 |
| 366 | 20241115 | 123500 | 36471994000 | 534000 | 534000 | 536000 | 533000 | 242 |
| 367 | 20241115 | 123400 | 36342692000 | 534000 | 533000 | 535000 | 533000 | 254 |
| 368 | 20241115 | 123300 | 36206970000 | 533000 | 533000 | 533000 | 532000 | 44 |
| 369 | 20241115 | 123200 | 36183531000 | 533000 | 532000 | 533000 | 532000 | 53 |
| 370 | 20241115 | 123100 | 36155302000 | 533000 | 535000 | 535000 | 531000 | 367 |
| 371 | 20241115 | 123000 | 35959618000 | 535000 | 534000 | 535000 | 533000 | 290 |
| 372 | 20241115 | 122900 | 35804841000 | 534000 | 533000 | 534000 | 532000 | 65 |
| 373 | 20241115 | 122800 | 35770197000 | 532000 | 532000 | 532000 | 531000 | 40 |
| 374 | 20241115 | 122700 | 35748924000 | 531000 | 531000 | 533000 | 531000 | 54 |
| 375 | 20241115 | 122600 | 35720185000 | 532000 | 533000 | 533000 | 531000 | 100 |
| 376 | 20241115 | 122500 | 35666962000 | 532000 | 532000 | 533000 | 531000 | 139 |
| 377 | 20241115 | 122400 | 35592917000 | 533000 | 532000 | 533000 | 531000 | 142 |
| 378 | 20241115 | 122300 | 35517375000 | 531000 | 531000 | 532000 | 530000 | 284 |
| 379 | 20241115 | 122200 | 35366671000 | 530000 | 529000 | 531000 | 529000 | 44 |
| 380 | 20241115 | 122100 | 35343363000 | 529000 | 531000 | 531000 | 529000 | 110 |
| 381 | 20241115 | 122000 | 35285115000 | 530000 | 530000 | 531000 | 530000 | 35 |
| 382 | 20241115 | 121900 | 35266550000 | 530000 | 529000 | 530000 | 529000 | 77 |
| 383 | 20241115 | 121800 | 35225758000 | 529000 | 529000 | 530000 | 528000 | 43 |
| 384 | 20241115 | 121700 | 35202990000 | 529000 | 528000 | 530000 | 528000 | 29 |
| 385 | 20241115 | 121600 | 35187643000 | 529000 | 529000 | 530000 | 528000 | 65 |
| 386 | 20241115 | 121500 | 35153236000 | 529000 | 529000 | 529000 | 528000 | 43 |
| 387 | 20241115 | 121400 | 35130498000 | 529000 | 529000 | 530000 | 528000 | 34 |
| 388 | 20241115 | 121300 | 35112533000 | 530000 | 529000 | 530000 | 528000 | 74 |
| 389 | 20241115 | 121200 | 35073369000 | 529000 | 528000 | 529000 | 528000 | 88 |
| 390 | 20241115 | 121100 | 35026840000 | 529000 | 528000 | 529000 | 528000 | 27 |
| 391 | 20241115 | 121000 | 35012579000 | 528000 | 529000 | 529000 | 528000 | 43 |
| 392 | 20241115 | 120900 | 34989846000 | 528000 | 530000 | 530000 | 528000 | 78 |
| 393 | 20241115 | 120800 | 34948632000 | 530000 | 530000 | 530000 | 528000 | 47 |
| 394 | 20241115 | 120700 | 34923769000 | 529000 | 529000 | 530000 | 528000 | 106 |
| 395 | 20241115 | 120600 | 34867692000 | 530000 | 530000 | 530000 | 529000 | 102 |
| 396 | 20241115 | 120500 | 34813698000 | 530000 | 530000 | 530000 | 529000 | 71 |
| 397 | 20241115 | 120400 | 34776083000 | 529000 | 530000 | 530000 | 529000 | 59 |
| 398 | 20241115 | 120300 | 34744842000 | 529000 | 529000 | 530000 | 528000 | 48 |
| 399 | 20241115 | 120200 | 34719433000 | 530000 | 529000 | 530000 | 528000 | 230 |
| 400 | 20241115 | 120100 | 34597687000 | 529000 | 530000 | 530000 | 529000 | 63 |
| 401 | 20241115 | 120000 | 34564314000 | 530000 | 530000 | 531000 | 529000 | 194 |
| 402 | 20241115 | 115900 | 34461533000 | 529000 | 529000 | 530000 | 529000 | 63 |
| 403 | 20241115 | 115800 | 34428159000 | 529000 | 530000 | 531000 | 529000 | 48 |
| 404 | 20241115 | 115700 | 34402723000 | 529000 | 529000 | 531000 | 529000 | 153 |
| 405 | 20241115 | 115600 | 34321657000 | 529000 | 528000 | 530000 | 528000 | 46 |
| 406 | 20241115 | 115500 | 34297334000 | 528000 | 529000 | 529000 | 528000 | 28 |
| 407 | 20241115 | 115400 | 34282528000 | 529000 | 529000 | 530000 | 528000 | 37 |
| 408 | 20241115 | 115300 | 34262960000 | 529000 | 528000 | 530000 | 528000 | 70 |
| 409 | 20241115 | 115200 | 34225959000 | 528000 | 528000 | 529000 | 528000 | 53 |
| 410 | 20241115 | 115100 | 34197929000 | 528000 | 528000 | 529000 | 528000 | 66 |
| 411 | 20241115 | 115000 | 34163035000 | 529000 | 528000 | 529000 | 528000 | 78 |
| 412 | 20241115 | 114900 | 34121791000 | 528000 | 529000 | 529000 | 528000 | 18 |
| 413 | 20241115 | 114800 | 34112281000 | 529000 | 528000 | 529000 | 528000 | 36 |
| 414 | 20241115 | 114700 | 34093257000 | 529000 | 529000 | 530000 | 528000 | 76 |
| 415 | 20241115 | 114600 | 34053052000 | 528000 | 529000 | 529000 | 528000 | 61 |
| 416 | 20241115 | 114500 | 34020800000 | 528000 | 529000 | 529000 | 528000 | 122 |
| 417 | 20241115 | 114400 | 33956364000 | 529000 | 529000 | 529000 | 528000 | 28 |
| 418 | 20241115 | 114300 | 33941562000 | 529000 | 529000 | 530000 | 528000 | 168 |
| 419 | 20241115 | 114200 | 33852702000 | 530000 | 531000 | 531000 | 529000 | 180 |
| 420 | 20241115 | 114100 | 33757315000 | 531000 | 531000 | 532000 | 530000 | 128 |
| 421 | 20241115 | 114000 | 33689356000 | 531000 | 530000 | 531000 | 530000 | 108 |
| 422 | 20241115 | 113900 | 33632031000 | 530000 | 531000 | 532000 | 530000 | 71 |
| 423 | 20241115 | 113800 | 33594322000 | 532000 | 530000 | 532000 | 530000 | 372 |
| 424 | 20241115 | 113700 | 33396559000 | 530000 | 530000 | 531000 | 529000 | 191 |
| 425 | 20241115 | 113600 | 33295297000 | 530000 | 530000 | 531000 | 529000 | 406 |
| 426 | 20241115 | 113500 | 33080176000 | 530000 | 530000 | 530000 | 529000 | 132 |
| 427 | 20241115 | 113400 | 33010270000 | 530000 | 529000 | 530000 | 529000 | 226 |
| 428 | 20241115 | 113300 | 32890513000 | 530000 | 528000 | 530000 | 528000 | 191 |
| 429 | 20241115 | 113200 | 32789468000 | 528000 | 527000 | 528000 | 525000 | 59 |
| 430 | 20241115 | 113100 | 32758383000 | 527000 | 525000 | 527000 | 525000 | 52 |
| 431 | 20241115 | 113000 | 32731017000 | 527000 | 526000 | 527000 | 525000 | 376 |
| 432 | 20241115 | 112900 | 32533309000 | 525000 | 525000 | 526000 | 524000 | 86 |
| 433 | 20241115 | 112800 | 32488120000 | 526000 | 525000 | 526000 | 524000 | 44 |
| 434 | 20241115 | 112700 | 32465010000 | 524000 | 525000 | 525000 | 523000 | 68 |
| 435 | 20241115 | 112600 | 32429381000 | 525000 | 524000 | 525000 | 523000 | 111 |
| 436 | 20241115 | 112500 | 32371221000 | 524000 | 524000 | 525000 | 524000 | 50 |
| 437 | 20241115 | 112400 | 32344988000 | 524000 | 526000 | 526000 | 524000 | 95 |
| 438 | 20241115 | 112300 | 32295107000 | 526000 | 525000 | 526000 | 524000 | 530 |
| 439 | 20241115 | 112200 | 32016849000 | 526000 | 525000 | 526000 | 523000 | 573 |
| 440 | 20241115 | 112100 | 31716011000 | 524000 | 523000 | 525000 | 523000 | 49 |
| 441 | 20241115 | 112000 | 31690323000 | 523000 | 524000 | 525000 | 523000 | 117 |
| 442 | 20241115 | 111900 | 31629042000 | 524000 | 525000 | 525000 | 523000 | 40 |
| 443 | 20241115 | 111800 | 31608066000 | 523000 | 525000 | 526000 | 523000 | 57 |
| 444 | 20241115 | 111700 | 31578157000 | 526000 | 524000 | 526000 | 524000 | 67 |
| 445 | 20241115 | 111600 | 31542960000 | 524000 | 524000 | 526000 | 524000 | 95 |
| 446 | 20241115 | 111500 | 31493098000 | 525000 | 524000 | 526000 | 524000 | 53 |
| 447 | 20241115 | 111400 | 31465290000 | 524000 | 523000 | 525000 | 523000 | 80 |
| 448 | 20241115 | 111300 | 31423381000 | 524000 | 526000 | 526000 | 523000 | 103 |
| 449 | 20241115 | 111200 | 31369338000 | 525000 | 525000 | 527000 | 525000 | 46 |
| 450 | 20241115 | 111100 | 31345176000 | 525000 | 526000 | 527000 | 525000 | 185 |
| 451 | 20241115 | 111000 | 31248015000 | 527000 | 526000 | 527000 | 525000 | 39 |
| 452 | 20241115 | 110900 | 31227488000 | 527000 | 525000 | 528000 | 524000 | 571 |
| 453 | 20241115 | 110800 | 30926371000 | 525000 | 523000 | 525000 | 522000 | 123 |
| 454 | 20241115 | 110700 | 30861994000 | 523000 | 524000 | 525000 | 522000 | 126 |
| 455 | 20241115 | 110600 | 30796121000 | 524000 | 523000 | 524000 | 522000 | 177 |
| 456 | 20241115 | 110500 | 30703568000 | 523000 | 522000 | 523000 | 522000 | 153 |
| 457 | 20241115 | 110400 | 30623585000 | 523000 | 524000 | 525000 | 522000 | 333 |
| 458 | 20241115 | 110300 | 30449324000 | 525000 | 526000 | 526000 | 524000 | 345 |
| 459 | 20241115 | 110200 | 30268249000 | 527000 | 525000 | 527000 | 525000 | 104 |
| 460 | 20241115 | 110100 | 30213529000 | 527000 | 526000 | 528000 | 525000 | 116 |
| 461 | 20241115 | 110000 | 30152454000 | 527000 | 529000 | 529000 | 526000 | 192 |
| 462 | 20241115 | 105900 | 30051133000 | 529000 | 529000 | 529000 | 527000 | 199 |
| 463 | 20241115 | 105800 | 29945938000 | 529000 | 529000 | 529000 | 526000 | 222 |
| 464 | 20241115 | 105700 | 29828715000 | 528000 | 526000 | 529000 | 525000 | 534 |
| 465 | 20241115 | 105600 | 29546990000 | 526000 | 525000 | 526000 | 525000 | 97 |
| 466 | 20241115 | 105500 | 29496030000 | 525000 | 525000 | 525000 | 522000 | 218 |
| 467 | 20241115 | 105400 | 29381838000 | 524000 | 524000 | 526000 | 523000 | 827 |
| 468 | 20241115 | 105300 | 28947430000 | 524000 | 525000 | 525000 | 523000 | 193 |
| 469 | 20241115 | 105200 | 28846177000 | 525000 | 524000 | 525000 | 523000 | 247 |
| 470 | 20241115 | 105100 | 28716738000 | 524000 | 522000 | 524000 | 522000 | 162 |
| 471 | 20241115 | 105000 | 28632007000 | 522000 | 522000 | 524000 | 522000 | 307 |
| 472 | 20241115 | 104900 | 28471388000 | 522000 | 522000 | 523000 | 521000 | 193 |
| 473 | 20241115 | 104800 | 28370584000 | 521000 | 519000 | 523000 | 519000 | 278 |
| 474 | 20241115 | 104700 | 28225542000 | 519000 | 519000 | 519000 | 518000 | 117 |
| 475 | 20241115 | 104600 | 28164832000 | 519000 | 519000 | 519000 | 517000 | 106 |
| 476 | 20241115 | 104500 | 28109920000 | 518000 | 519000 | 519000 | 518000 | 97 |
| 477 | 20241115 | 104400 | 28059616000 | 518000 | 518000 | 520000 | 518000 | 171 |
| 478 | 20241115 | 104300 | 27970967000 | 518000 | 520000 | 521000 | 518000 | 268 |
| 479 | 20241115 | 104200 | 27831856000 | 520000 | 522000 | 522000 | 519000 | 374 |
| 480 | 20241115 | 104100 | 27637228000 | 522000 | 521000 | 522000 | 521000 | 156 |
| 481 | 20241115 | 104000 | 27555811000 | 522000 | 521000 | 522000 | 520000 | 93 |
| 482 | 20241115 | 103900 | 27507321000 | 521000 | 521000 | 521000 | 520000 | 65 |
| 483 | 20241115 | 103800 | 27473460000 | 520000 | 520000 | 521000 | 519000 | 89 |
| 484 | 20241115 | 103700 | 27427118000 | 520000 | 521000 | 521000 | 518000 | 186 |
| 485 | 20241115 | 103600 | 27330439000 | 520000 | 519000 | 521000 | 517000 | 235 |
| 486 | 20241115 | 103500 | 27208395000 | 518000 | 520000 | 520000 | 518000 | 349 |
| 487 | 20241115 | 103400 | 27027278000 | 519000 | 518000 | 520000 | 518000 | 197 |
| 488 | 20241115 | 103300 | 26925022000 | 518000 | 518000 | 519000 | 518000 | 122 |
| 489 | 20241115 | 103200 | 26861769000 | 518000 | 516000 | 519000 | 516000 | 336 |
| 490 | 20241115 | 103100 | 26687965000 | 516000 | 516000 | 516000 | 515000 | 272 |
| 491 | 20241115 | 103000 | 26547753000 | 516000 | 516000 | 516000 | 514000 | 88 |
| 492 | 20241115 | 102900 | 26502420000 | 516000 | 515000 | 516000 | 514000 | 194 |
| 493 | 20241115 | 102800 | 26402596000 | 515000 | 513000 | 515000 | 513000 | 151 |
| 494 | 20241115 | 102700 | 26325044000 | 513000 | 514000 | 515000 | 512000 | 363 |
| 495 | 20241115 | 102600 | 26138718000 | 514000 | 517000 | 517000 | 512000 | 1601 |
| 496 | 20241115 | 102500 | 25314959000 | 517000 | 516000 | 518000 | 516000 | 276 |
| 497 | 20241115 | 102400 | 25172261000 | 517000 | 517000 | 517000 | 516000 | 247 |
| 498 | 20241115 | 102300 | 25044698000 | 516000 | 517000 | 518000 | 516000 | 427 |
| 499 | 20241115 | 102200 | 24824033000 | 516000 | 517000 | 518000 | 516000 | 636 |
| 500 | 20241115 | 102100 | 24495451000 | 518000 | 518000 | 519000 | 516000 | 211 |
| 501 | 20241115 | 102000 | 24386296000 | 517000 | 519000 | 519000 | 516000 | 745 |
| 502 | 20241115 | 101900 | 24000928000 | 519000 | 520000 | 520000 | 518000 | 288 |
| 503 | 20241115 | 101800 | 23851536000 | 520000 | 520000 | 520000 | 519000 | 157 |
| 504 | 20241115 | 101700 | 23769960000 | 519000 | 521000 | 521000 | 519000 | 673 |
| 505 | 20241115 | 101600 | 23419998000 | 521000 | 521000 | 521000 | 520000 | 110 |
| 506 | 20241115 | 101500 | 23362710000 | 521000 | 520000 | 522000 | 520000 | 105 |
| 507 | 20241115 | 101400 | 23307988000 | 521000 | 520000 | 521000 | 519000 | 641 |
| 508 | 20241115 | 101300 | 22974541000 | 520000 | 522000 | 522000 | 519000 | 1251 |
| 509 | 20241115 | 101200 | 22323942000 | 521000 | 521000 | 521000 | 520000 | 234 |
| 510 | 20241115 | 101100 | 22202122000 | 521000 | 522000 | 522000 | 520000 | 411 |
| 511 | 20241115 | 101000 | 21987888000 | 521000 | 522000 | 523000 | 520000 | 875 |
| 512 | 20241115 | 100900 | 21531843000 | 522000 | 524000 | 524000 | 522000 | 475 |
| 513 | 20241115 | 100800 | 21283356000 | 524000 | 525000 | 525000 | 523000 | 357 |
| 514 | 20241115 | 100700 | 21096268000 | 526000 | 525000 | 526000 | 523000 | 253 |
| 515 | 20241115 | 100600 | 20963633000 | 524000 | 525000 | 526000 | 524000 | 101 |
| 516 | 20241115 | 100500 | 20910653000 | 525000 | 525000 | 526000 | 523000 | 309 |
| 517 | 20241115 | 100400 | 20748658000 | 524000 | 528000 | 529000 | 524000 | 609 |
| 518 | 20241115 | 100300 | 20427818000 | 528000 | 528000 | 530000 | 527000 | 163 |
| 519 | 20241115 | 100200 | 20341734000 | 528000 | 528000 | 529000 | 527000 | 118 |
| 520 | 20241115 | 100100 | 20279429000 | 528000 | 527000 | 528000 | 527000 | 42 |
| 521 | 20241115 | 100000 | 20257269000 | 529000 | 526000 | 529000 | 526000 | 230 |
| 522 | 20241115 | 095900 | 20136036000 | 527000 | 524000 | 527000 | 524000 | 180 |
| 523 | 20241115 | 095800 | 20041309000 | 527000 | 524000 | 527000 | 523000 | 683 |
| 524 | 20241115 | 095700 | 19683329000 | 524000 | 525000 | 526000 | 523000 | 499 |
| 525 | 20241115 | 095600 | 19421659000 | 524000 | 525000 | 528000 | 524000 | 448 |
| 526 | 20241115 | 095500 | 19186314000 | 526000 | 526000 | 527000 | 525000 | 555 |
| 527 | 20241115 | 095400 | 18894509000 | 527000 | 529000 | 529000 | 525000 | 827 |
| 528 | 20241115 | 095300 | 18458480000 | 529000 | 531000 | 531000 | 527000 | 996 |
| 529 | 20241115 | 095200 | 17931761000 | 531000 | 531000 | 532000 | 530000 | 360 |
| 530 | 20241115 | 095100 | 17740578000 | 530000 | 531000 | 531000 | 530000 | 330 |
| 531 | 20241115 | 095000 | 17565627000 | 530000 | 531000 | 531000 | 530000 | 128 |
| 532 | 20241115 | 094900 | 17497735000 | 531000 | 529000 | 531000 | 529000 | 435 |
| 533 | 20241115 | 094800 | 17267569000 | 530000 | 531000 | 532000 | 530000 | 504 |
| 534 | 20241115 | 094700 | 17000362000 | 531000 | 532000 | 532000 | 530000 | 295 |
| 535 | 20241115 | 094600 | 16843659000 | 535000 | 533000 | 535000 | 532000 | 506 |
| 536 | 20241115 | 094500 | 16573820000 | 533000 | 531000 | 534000 | 531000 | 300 |
| 537 | 20241115 | 094400 | 16413998000 | 532000 | 531000 | 532000 | 530000 | 247 |
| 538 | 20241115 | 094300 | 16282803000 | 531000 | 530000 | 531000 | 529000 | 194 |
| 539 | 20241115 | 094200 | 16179982000 | 530000 | 531000 | 531000 | 529000 | 104 |
| 540 | 20241115 | 094100 | 16124855000 | 530000 | 529000 | 530000 | 529000 | 209 |
| 541 | 20241115 | 094000 | 16014105000 | 530000 | 532000 | 533000 | 528000 | 871 |
| 542 | 20241115 | 093900 | 15552708000 | 532000 | 530000 | 532000 | 530000 | 264 |
| 543 | 20241115 | 093800 | 15412561000 | 530000 | 532000 | 534000 | 530000 | 463 |
| 544 | 20241115 | 093700 | 15166471000 | 534000 | 533000 | 534000 | 531000 | 350 |
| 545 | 20241115 | 093600 | 14980165000 | 532000 | 534000 | 534000 | 532000 | 319 |
| 546 | 20241115 | 093500 | 14810197000 | 533000 | 533000 | 534000 | 532000 | 60 |
| 547 | 20241115 | 093400 | 14778209000 | 533000 | 534000 | 534000 | 532000 | 499 |
| 548 | 20241115 | 093300 | 14512245000 | 534000 | 530000 | 535000 | 529000 | 624 |
| 549 | 20241115 | 093200 | 14180610000 | 530000 | 532000 | 532000 | 530000 | 698 |
| 550 | 20241115 | 093100 | 13809895000 | 532000 | 539000 | 539000 | 532000 | 1939 |
| 551 | 20241115 | 093000 | 12770930000 | 538000 | 539000 | 540000 | 537000 | 530 |
| 552 | 20241115 | 092900 | 12485778000 | 539000 | 541000 | 541000 | 538000 | 453 |
| 553 | 20241115 | 092800 | 12241273000 | 541000 | 541000 | 542000 | 540000 | 112 |
| 554 | 20241115 | 092700 | 12180653000 | 541000 | 543000 | 543000 | 540000 | 345 |
| 555 | 20241115 | 092600 | 11993879000 | 543000 | 540000 | 543000 | 538000 | 993 |
| 556 | 20241115 | 092500 | 11457681000 | 542000 | 543000 | 543000 | 540000 | 534 |
| 557 | 20241115 | 092400 | 11168878000 | 542000 | 542000 | 543000 | 541000 | 223 |
| 558 | 20241115 | 092300 | 11048093000 | 543000 | 543000 | 544000 | 540000 | 631 |
| 559 | 20241115 | 092200 | 10706528000 | 543000 | 546000 | 546000 | 543000 | 194 |
| 560 | 20241115 | 092100 | 10600775000 | 546000 | 545000 | 546000 | 543000 | 144 |
| 561 | 20241115 | 092000 | 10522313000 | 545000 | 544000 | 546000 | 544000 | 167 |
| 562 | 20241115 | 091900 | 10431305000 | 544000 | 544000 | 547000 | 544000 | 773 |
| 563 | 20241115 | 091800 | 10009624000 | 543000 | 542000 | 544000 | 541000 | 498 |
| 564 | 20241115 | 091700 | 9739374000 | 542000 | 541000 | 543000 | 541000 | 120 |
| 565 | 20241115 | 091600 | 9674297000 | 542000 | 539000 | 543000 | 539000 | 407 |
| 566 | 20241115 | 091500 | 9454344000 | 539000 | 539000 | 543000 | 536000 | 1132 |
| 567 | 20241115 | 091400 | 8845276000 | 541000 | 543000 | 544000 | 539000 | 536 |
| 568 | 20241115 | 091300 | 8555023000 | 542000 | 542000 | 545000 | 541000 | 686 |
| 569 | 20241115 | 091200 | 8182508000 | 542000 | 544000 | 545000 | 541000 | 477 |
| 570 | 20241115 | 091100 | 7923721000 | 545000 | 543000 | 546000 | 541000 | 405 |
| 571 | 20241115 | 091000 | 7703390000 | 543000 | 546000 | 546000 | 540000 | 1228 |
| 572 | 20241115 | 090900 | 7037386000 | 546000 | 545000 | 546000 | 544000 | 325 |
| 573 | 20241115 | 090800 | 6860062000 | 545000 | 546000 | 547000 | 545000 | 163 |
| 574 | 20241115 | 090700 | 6771073000 | 546000 | 544000 | 546000 | 541000 | 545 |
| 575 | 20241115 | 090600 | 6475128000 | 543000 | 550000 | 550000 | 543000 | 1613 |
| 576 | 20241115 | 090500 | 5591488000 | 550000 | 551000 | 551000 | 548000 | 1026 |
| 577 | 20241115 | 090400 | 5027427000 | 550000 | 544000 | 552000 | 544000 | 3153 |
| 578 | 20241115 | 090300 | 3295658000 | 544000 | 539000 | 547000 | 539000 | 1401 |
| 579 | 20241115 | 090200 | 2532906000 | 539000 | 539000 | 543000 | 538000 | 1128 |
| 580 | 20241115 | 090100 | 1924623000 | 540000 | 541000 | 543000 | 537000 | 1026 |
| 581 | 20241115 | 090000 | 1370691000 | 541000 | 544000 | 545000 | 540000 | 2520 |